Search for Companies, Tipsters or Sources…
Companies
Tipsters
Brokers
Sources
Or view the latest share tips
Company Results
Tipster results
Broker results
Sources results
Fund Manager results
Tips from these results
Recent Share tips:
- Buy Lloyds Banking Group (LLOY) by Alan Oscroft in The Motley Fool
- Buy NATWEST GROUP (NWG) by Harvey Jones in The Motley Fool
- Buy Kainos Group (KNOS) by Lucy Tobin in The Times - Tempus
- Buy Legal & General Group (LGEN) by Christopher Ruane in The Motley Fool
- Buy City of London Investment Group (CLIG) by Mark Rogers in The Motley Fool
- Buy Barclays (BARC) by Charlie Keough in The Motley Fool
- Neutral Land Securities Group (LAND) by JP Morgan
- Buy BT Group (BT.A) by Berenberg
- Sell Sage Group (SGE) by Canaccord Genuity
- Buy Secure Trust Bank (STB) by Berenberg
- Speculative Buy Hummingbird Resources (HUM) by Canaccord Genuity
- Hold M&G (MNG) by Berenberg
- Buy FD Technologies Public Limited Company (FDP) by Shore Capital
- Hold Land Securities Group (LAND) by Shore Capital
- Buy Tritax Big Box Reit (BBOX) by Shore Capital
- Buy Devolver Digital, Inc. (DI) Reg S Cat 3/144A (DEVO) by Shore Capital
- Watch Supermarket Income Reit (SUPR) by Jon Smith in The Motley Fool
- Buy Rolls-Royce Holdings (RR.) by Jon Smith in The Motley Fool
- Avoid Proteome Sciences (PRM) by Steve Moore in ShareProphets
- Buy Phoenix Group Holdings (PHNX) by Christopher Ruane in The Motley Fool
People's Operator (The) (TPOP) Share Price
Telecommunications Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 06/06/2017 | 5.50p | 5.50p | 5.01p | 5.13p | 609816 |
| 05/06/2017 | 5.50p | 5.50p | 5.35p | 5.50p | 17614 |
| 02/06/2017 | 5.50p | 5.57p | 5.28p | 5.50p | 239527 |
| 01/06/2017 | 6.00p | 6.00p | 5.25p | 5.50p | 2009841 |
| 31/05/2017 | 5.88p | 6.25p | 5.61p | 5.88p | 469031 |
| 30/05/2017 | 6.38p | 6.50p | 5.54p | 5.88p | 97831 |
| 26/05/2017 | 6.63p | 6.63p | 6.04p | 6.38p | 71266 |
| 25/05/2017 | 6.50p | 6.63p | 6.25p | 6.63p | 45723 |
| 24/05/2017 | 6.63p | 6.63p | 5.75p | 6.50p | 426445 |
| 23/05/2017 | 6.63p | 6.70p | 6.50p | 6.63p | 352657 |
| 22/05/2017 | 6.75p | 7.00p | 6.50p | 6.63p | 1170313 |
| 19/05/2017 | 6.75p | 6.90p | 6.55p | 6.75p | 649283 |
| 18/05/2017 | 6.25p | 6.92p | 6.08p | 6.75p | 821755 |
| 17/05/2017 | 6.50p | 6.50p | 6.01p | 6.25p | 114649 |
| 16/05/2017 | 6.75p | 6.75p | 6.25p | 6.50p | 628194 |
| 15/05/2017 | 6.88p | 6.96p | 6.53p | 6.75p | 108140 |
| 12/05/2017 | 7.00p | 7.17p | 6.76p | 6.88p | 1434256 |
| 11/05/2017 | 6.63p | 7.25p | 6.63p | 7.00p | 1770634 |
| 10/05/2017 | 6.38p | 6.77p | 6.11p | 6.63p | 536015 |
| 09/05/2017 | 6.75p | 6.75p | 6.00p | 6.38p | 133200 |
| 08/05/2017 | 6.75p | 6.75p | 6.50p | 6.75p | 100210 |
| 05/05/2017 | 6.75p | 6.75p | 6.50p | 6.75p | 41000 |
| 04/05/2017 | 6.75p | 6.85p | 6.61p | 6.75p | 231762 |
| 03/05/2017 | 6.63p | 7.00p | 6.50p | 6.75p | 1665522 |
| 02/05/2017 | 7.25p | 7.32p | 6.50p | 6.63p | 437956 |
| 28/04/2017 | 6.88p | 7.75p | 6.77p | 7.25p | 665584 |
| 27/04/2017 | 7.00p | 7.00p | 6.50p | 6.75p | 188881 |
| 26/04/2017 | 7.13p | 7.13p | 6.76p | 7.00p | 238194 |
| 25/04/2017 | 7.13p | 7.25p | 7.00p | 7.13p | 231508 |
| 24/04/2017 | 7.25p | 7.25p | 7.00p | 7.13p | 485136 |
| 21/04/2017 | 7.25p | 7.47p | 7.05p | 7.25p | 85000 |
| 20/04/2017 | 7.75p | 7.75p | 7.00p | 7.25p | 547585 |
| 19/04/2017 | 7.75p | 7.90p | 7.50p | 7.75p | 242370 |
| 18/04/2017 | 8.13p | 8.13p | 7.50p | 7.75p | 214797 |
| 13/04/2017 | 7.88p | 8.35p | 7.88p | 8.13p | 218836 |
| 12/04/2017 | 7.63p | 8.00p | 7.63p | 7.88p | 115843 |
| 11/04/2017 | 8.00p | 8.00p | 7.50p | 7.63p | 450151 |
| 10/04/2017 | 7.63p | 8.00p | 7.50p | 8.00p | 518477 |
| 07/04/2017 | 8.00p | 8.15p | 7.50p | 7.63p | 170177 |
| 06/04/2017 | 8.13p | 8.15p | 7.75p | 8.00p | 75977 |
| 05/04/2017 | 8.00p | 8.13p | 7.80p | 8.13p | 201961 |
| 04/04/2017 | 8.25p | 8.25p | 8.00p | 8.00p | 45187 |
| 03/04/2017 | 7.25p | 8.25p | 7.07p | 8.25p | 641884 |
| 31/03/2017 | 7.00p | 7.33p | 7.00p | 7.25p | 412527 |
| 30/03/2017 | 7.38p | 7.38p | 7.00p | 7.00p | 122369 |
| 29/03/2017 | 7.63p | 7.74p | 7.25p | 7.38p | 321360 |
| 28/03/2017 | 7.88p | 7.99p | 7.63p | 7.63p | 436699 |
| 27/03/2017 | 8.38p | 8.38p | 7.78p | 7.88p | 123731 |
| 24/03/2017 | 8.25p | 8.25p | 7.78p | 8.13p | 603501 |
| 23/03/2017 | 8.63p | 8.63p | 8.25p | 8.25p | 95382 |
| 22/03/2017 | 8.00p | 8.63p | 7.83p | 8.63p | 1023950 |
| 21/03/2017 | 8.38p | 8.60p | 7.75p | 8.00p | 712628 |
| 20/03/2017 | 9.00p | 9.10p | 7.65p | 8.38p | 2613790 |
| 17/03/2017 | 9.50p | 9.62p | 8.50p | 9.00p | 291424 |
| 16/03/2017 | 9.63p | 10.46p | 9.50p | 9.50p | 548719 |
| 15/03/2017 | 9.13p | 10.00p | 9.13p | 9.63p | 828111 |
| 14/03/2017 | 9.63p | 9.63p | 8.50p | 9.13p | 4111725 |
| 13/03/2017 | 8.13p | 10.11p | 8.13p | 9.63p | 1971792 |
| 10/03/2017 | 8.88p | 9.00p | 7.88p | 8.13p | 986459 |
| 09/03/2017 | 8.13p | 9.12p | 7.60p | 8.88p | 1276051 |
| 08/03/2017 | 8.25p | 8.33p | 7.65p | 8.13p | 125706 |
| 07/03/2017 | 8.25p | 8.36p | 7.93p | 8.25p | 228567 |
| 06/03/2017 | 8.88p | 9.00p | 8.01p | 8.25p | 389187 |
| 03/03/2017 | 8.50p | 9.00p | 8.00p | 8.88p | 473787 |
| 02/03/2017 | 7.75p | 8.67p | 7.51p | 8.50p | 1152802 |
| 01/03/2017 | 7.75p | 7.94p | 7.58p | 7.75p | 126558 |
| 28/02/2017 | 8.25p | 8.50p | 7.50p | 7.75p | 1506343 |
| 27/02/2017 | 8.50p | 8.68p | 8.01p | 8.25p | 363182 |
| 24/02/2017 | 8.00p | 8.70p | 7.80p | 8.50p | 519651 |
| 23/02/2017 | 8.00p | 8.17p | 7.55p | 8.00p | 516860 |
| 22/02/2017 | 8.25p | 8.50p | 7.65p | 8.00p | 527043 |
| 21/02/2017 | 8.38p | 8.50p | 8.03p | 8.25p | 322173 |
| 20/02/2017 | 8.38p | 8.45p | 7.75p | 8.38p | 1243812 |
| 17/02/2017 | 8.63p | 8.65p | 8.04p | 8.38p | 1250157 |
| 16/02/2017 | 8.75p | 8.90p | 8.50p | 8.63p | 295882 |
| 15/02/2017 | 9.38p | 9.49p | 8.54p | 8.75p | 767692 |
| 14/02/2017 | 10.13p | 10.31p | 9.00p | 9.38p | 1284775 |
| 13/02/2017 | 9.25p | 10.40p | 9.00p | 10.00p | 2579701 |
| 10/02/2017 | 8.50p | 10.00p | 8.50p | 9.25p | 2762574 |
| 09/02/2017 | 8.50p | 9.50p | 8.48p | 8.75p | 1551471 |
| 08/02/2017 | 8.75p | 8.75p | 8.08p | 8.50p | 1807915 |
| 07/02/2017 | 9.50p | 9.60p | 8.33p | 8.75p | 1390418 |
| 06/02/2017 | 9.00p | 10.24p | 8.80p | 9.50p | 2661308 |
| 03/02/2017 | 7.00p | 10.24p | 7.00p | 8.88p | 6035618 |
| 02/02/2017 | 7.00p | 7.11p | 6.50p | 7.00p | 1278324 |
| 01/02/2017 | 6.25p | 7.40p | 6.00p | 7.00p | 629157 |
| 31/01/2017 | 6.13p | 6.31p | 5.75p | 6.25p | 3451903 |
| 30/01/2017 | 6.38p | 6.40p | 5.10p | 6.13p | 957774 |
| 27/01/2017 | 7.00p | 7.35p | 6.02p | 6.38p | 568987 |
| 26/01/2017 | 5.25p | 7.60p | 5.25p | 7.00p | 3547057 |
| 25/01/2017 | 4.38p | 5.50p | 4.00p | 5.25p | 7160275 |
| 24/01/2017 | 4.13p | 4.75p | 4.00p | 4.38p | 1212504 |
| 23/01/2017 | 3.63p | 4.25p | 3.55p | 4.13p | 218000 |
| 20/01/2017 | 5.50p | 5.50p | 2.50p | 3.63p | 519504 |
| 19/01/2017 | 5.75p | 5.75p | 2.50p | 5.50p | 131290 |
| 18/01/2017 | 5.75p | 5.75p | 5.75p | 5.75p | 0 |
| 17/01/2017 | 5.75p | 5.75p | 5.75p | 5.75p | 0 |
| 16/01/2017 | 5.75p | 5.75p | 5.75p | 5.75p | 0 |
| 13/01/2017 | 5.75p | 5.75p | 5.75p | 5.75p | 0 |
| 12/01/2017 | 5.75p | 5.75p | 5.00p | 5.75p | 1500000 |
| 11/01/2017 | 5.75p | 5.75p | 5.75p | 5.75p | 0 |
| 10/01/2017 | 5.75p | 5.75p | 5.75p | 5.75p | 0 |
| 09/01/2017 | 5.75p | 5.75p | 5.04p | 5.75p | 25000 |
| 06/01/2017 | 5.75p | 5.75p | 5.75p | 5.75p | 0 |
| 05/01/2017 | 5.75p | 5.75p | 5.00p | 5.75p | 100000 |
| 04/01/2017 | 5.75p | 5.75p | 5.75p | 5.75p | 0 |
| 03/01/2017 | 5.75p | 5.75p | 5.75p | 5.75p | 0 |
| 30/12/2016 | 5.75p | 5.75p | 5.75p | 5.75p | 0 |
| 29/12/2016 | 5.75p | 5.75p | 5.00p | 5.75p | 14864 |
| 28/12/2016 | 5.75p | 5.75p | 5.75p | 5.75p | 0 |
| 23/12/2016 | 5.75p | 5.75p | 5.75p | 5.75p | 0 |
| 22/12/2016 | 5.75p | 5.75p | 5.75p | 5.75p | 0 |
| 21/12/2016 | 5.75p | 5.75p | 5.00p | 5.75p | 201000 |
| 20/12/2016 | 5.75p | 5.75p | 4.00p | 5.75p | 60000 |
| 19/12/2016 | 5.75p | 5.75p | 5.00p | 5.75p | 2040000 |
| 16/12/2016 | 5.75p | 5.75p | 5.50p | 5.75p | 864 |
| 15/12/2016 | 5.75p | 5.75p | 5.75p | 5.75p | 0 |
| 14/12/2016 | 5.75p | 5.75p | 5.05p | 5.75p | 10000 |
| 13/12/2016 | 5.75p | 5.75p | 5.75p | 5.75p | 0 |
| 12/12/2016 | 5.75p | 5.75p | 5.05p | 5.75p | 20000 |
| 09/12/2016 | 5.75p | 5.75p | 5.75p | 5.75p | 0 |
| 08/12/2016 | 5.75p | 5.75p | 5.00p | 5.75p | 8000 |
| 07/12/2016 | 5.75p | 5.75p | 4.60p | 5.75p | 42416 |
| 06/12/2016 | 6.00p | 6.00p | 5.00p | 5.75p | 9000 |
| 05/12/2016 | 6.00p | 6.00p | 5.50p | 6.00p | 9000 |
| 02/12/2016 | 6.00p | 6.00p | 6.00p | 6.00p | 0 |
| 01/12/2016 | 6.00p | 6.00p | 6.00p | 6.00p | 0 |
| 30/11/2016 | 6.75p | 6.75p | 5.00p | 6.00p | 42500 |
| 29/11/2016 | 6.50p | 6.75p | 3.50p | 6.50p | 3185372 |
| 28/11/2016 | 9.25p | 9.25p | 6.00p | 6.50p | 17424 |
| 25/11/2016 | 9.25p | 9.25p | 9.25p | 9.25p | 0 |
| 24/11/2016 | 11.25p | 11.25p | 9.25p | 9.25p | 8736 |
| 23/11/2016 | 11.25p | 11.25p | 11.25p | 11.25p | 0 |
| 22/11/2016 | 11.25p | 11.25p | 11.25p | 11.25p | 0 |
| 21/11/2016 | 11.25p | 11.25p | 11.25p | 11.25p | 0 |
| 18/11/2016 | 11.25p | 11.50p | 11.25p | 11.25p | 0 |
| 17/11/2016 | 11.50p | 11.50p | 6.50p | 11.50p | 23000 |
| 16/11/2016 | 11.50p | 11.50p | 10.00p | 11.50p | 1000 |
| 15/11/2016 | 11.50p | 11.50p | 11.50p | 11.50p | 0 |
| 14/11/2016 | 16.50p | 16.50p | 9.00p | 11.50p | 137135 |
| 11/11/2016 | 16.50p | 16.50p | 16.50p | 16.50p | 0 |
| 10/11/2016 | 16.50p | 16.50p | 16.50p | 16.50p | 0 |
| 09/11/2016 | 16.50p | 16.50p | 16.50p | 16.50p | 0 |
| 08/11/2016 | 16.50p | 16.90p | 15.00p | 16.50p | 603 |
| 07/11/2016 | 16.50p | 16.50p | 16.50p | 16.50p | 0 |
| 04/11/2016 | 16.50p | 16.50p | 15.00p | 16.50p | 3000 |
| 03/11/2016 | 16.50p | 16.50p | 16.50p | 16.50p | 0 |
| 02/11/2016 | 16.50p | 16.50p | 16.50p | 16.50p | 0 |
| 01/11/2016 | 16.50p | 18.00p | 15.00p | 16.50p | 15766 |
| 31/10/2016 | 18.50p | 18.50p | 15.00p | 16.50p | 4000 |
| 28/10/2016 | 18.50p | 18.50p | 16.00p | 18.50p | 4414 |
| 27/10/2016 | 18.50p | 18.50p | 18.50p | 18.50p | 0 |
| 26/10/2016 | 18.50p | 18.50p | 15.99p | 18.50p | 2250 |
| 25/10/2016 | 18.50p | 18.50p | 18.50p | 18.50p | 0 |
| 24/10/2016 | 18.50p | 18.50p | 18.50p | 18.50p | 0 |
| 21/10/2016 | 18.50p | 18.50p | 18.50p | 18.50p | 0 |
| 20/10/2016 | 18.50p | 18.50p | 15.00p | 18.50p | 12000 |
| 19/10/2016 | 18.50p | 18.50p | 16.00p | 18.50p | 145 |
| 18/10/2016 | 18.50p | 18.50p | 18.30p | 18.50p | 76668 |
| 17/10/2016 | 18.50p | 18.50p | 18.50p | 18.50p | 0 |
| 14/10/2016 | 18.50p | 18.50p | 16.00p | 18.50p | 1500 |
| 13/10/2016 | 18.50p | 18.50p | 16.10p | 18.50p | 930 |
| 12/10/2016 | 18.50p | 18.50p | 18.50p | 18.50p | 0 |
| 11/10/2016 | 18.50p | 18.50p | 18.50p | 18.50p | 0 |
| 10/10/2016 | 18.50p | 18.50p | 18.50p | 18.50p | 0 |
| 07/10/2016 | 18.50p | 18.50p | 18.50p | 18.50p | 0 |
| 06/10/2016 | 18.50p | 18.50p | 18.50p | 18.50p | 0 |
| 05/10/2016 | 18.50p | 18.50p | 18.50p | 18.50p | 0 |
| 04/10/2016 | 18.50p | 18.50p | 18.50p | 18.50p | 0 |
| 03/10/2016 | 18.50p | 18.50p | 18.00p | 18.50p | 21575 |
| 30/09/2016 | 18.50p | 18.50p | 18.50p | 18.50p | 0 |
| 29/09/2016 | 18.50p | 18.50p | 17.00p | 18.50p | 43109 |
| 28/09/2016 | 18.50p | 18.50p | 15.00p | 18.50p | 50000 |
| 27/09/2016 | 18.50p | 18.50p | 16.00p | 18.50p | 7106 |
| 26/09/2016 | 18.50p | 18.50p | 18.50p | 18.50p | 0 |
| 23/09/2016 | 17.00p | 19.00p | 14.52p | 18.50p | 141815 |
| 22/09/2016 | 17.00p | 17.00p | 17.00p | 17.00p | 0 |
| 21/09/2016 | 17.00p | 17.00p | 16.30p | 17.00p | 6073 |
| 20/09/2016 | 17.00p | 17.00p | 17.00p | 17.00p | 0 |
| 19/09/2016 | 17.00p | 17.00p | 17.00p | 17.00p | 0 |
| 16/09/2016 | 17.00p | 17.00p | 15.00p | 17.00p | 1460 |
| 15/09/2016 | 17.00p | 17.00p | 17.00p | 17.00p | 0 |
| 14/09/2016 | 17.00p | 17.00p | 17.00p | 17.00p | 0 |
| 13/09/2016 | 17.00p | 17.00p | 17.00p | 17.00p | 0 |
| 12/09/2016 | 17.00p | 17.00p | 17.00p | 17.00p | 0 |
| 09/09/2016 | 17.00p | 17.00p | 17.00p | 17.00p | 0 |
| 08/09/2016 | 17.00p | 17.00p | 17.00p | 17.00p | 0 |
| 07/09/2016 | 17.00p | 17.00p | 17.00p | 17.00p | 0 |
| 06/09/2016 | 17.00p | 17.00p | 17.00p | 17.00p | 0 |
| 05/09/2016 | 17.00p | 17.00p | 17.00p | 17.00p | 0 |
| 02/09/2016 | 17.00p | 17.00p | 17.00p | 17.00p | 0 |
| 01/09/2016 | 17.00p | 17.00p | 17.00p | 17.00p | 0 |
| 31/08/2016 | 17.00p | 17.00p | 17.00p | 17.00p | 0 |
| 30/08/2016 | 17.00p | 17.00p | 17.00p | 17.00p | 0 |
| 26/08/2016 | 17.00p | 17.00p | 17.00p | 17.00p | 0 |
| 25/08/2016 | 17.00p | 17.00p | 17.00p | 17.00p | 0 |
| 24/08/2016 | 17.00p | 17.00p | 17.00p | 17.00p | 0 |
| 23/08/2016 | 17.00p | 17.00p | 17.00p | 17.00p | 0 |
| 22/08/2016 | 17.00p | 17.00p | 17.00p | 17.00p | 0 |
| 19/08/2016 | 17.00p | 17.00p | 17.00p | 17.00p | 0 |
*Close Price adjusted for both dividends and splits